Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.11
-0.03 (-0.08%)
Oct 22, 2024, 4:00 PM EDT
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.36% |
| Oct 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.13% |
| Oct 23, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.00% |
| Oct 22, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.08% |
| Oct 21, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.23% |
| Oct 18, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.10% |
| Oct 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.18% |
| Oct 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.01% |
| Oct 15, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.30% |
| Oct 14, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.87% |
| Oct 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.93% |
| Oct 10, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.18% |
| Oct 9, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.31% |
| Oct 8, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.18% |
| Oct 7, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.72% |
| Oct 4, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.55% |
| Oct 3, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.18% |
| Oct 2, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.28 | 0.10% |
| Oct 1, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.24 | -0.29% |
| Sep 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.03% |
| Sep 27, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.34 | -0.13% |
| Sep 26, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.39 | 0.55% |
| Sep 25, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.18 | -0.10% |
| Sep 24, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.22 | 0.18% |
| Sep 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.15 | 0.37% |
| Sep 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.01 | 0.08% |
| Sep 19, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | 1.60% |
| Sep 18, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.39 | -0.42% |
| Sep 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.55 | -0.05% |
| Sep 16, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.57 | 0.37% |
| Sep 13, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.43 | -5.34% |
| Sep 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 37.06 | 1.04% |
| Sep 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 36.68 | 1.42% |
| Sep 10, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 36.16 | 0.31% |
| Sep 9, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.05 | 1.13% |
| Sep 6, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 35.65 | -1.80% |
| Sep 5, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 36.30 | -0.33% |
| Sep 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 36.42 | -0.08% |
| Sep 3, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 36.45 | -3.01% |
| Aug 30, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 37.58 | 1.16% |
| Aug 29, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 37.15 | 0.08% |
| Aug 28, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.12 | -0.60% |
| Aug 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 37.35 | 0.23% |
| Aug 26, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 37.26 | -0.40% |
| Aug 23, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 37.41 | 1.44% |
| Aug 22, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 36.88 | -0.80% |
| Aug 21, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 37.18 | 0.53% |
| Aug 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 36.98 | -0.68% |
| Aug 19, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 37.24 | 0.89% |
| Aug 16, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 36.91 | 0.08% |
| Aug 15, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 36.88 | 1.88% |
| Aug 14, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.20 | 0.44% |
| Aug 13, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 36.04 | 1.77% |
| Aug 12, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.41 | -0.03% |
| Aug 9, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 35.42 | 0.34% |
| Aug 8, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.30 | 2.66% |
| Aug 7, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.39 | -0.97% |
| Aug 6, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.72 | 1.31% |
| Aug 5, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.28 | -2.94% |
| Aug 2, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 35.31 | -2.38% |
| Aug 1, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 36.17 | -2.32% |
| Jul 31, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 37.03 | 2.77% |
| Jul 30, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 36.03 | -1.03% |
| Jul 29, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 36.40 | -0.18% |
| Jul 26, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 36.47 | 1.48% |
| Jul 25, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 35.94 | -0.72% |
| Jul 24, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.20 | -2.86% |
| Jul 23, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 37.26 | 0.10% |
| Jul 22, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 37.23 | 1.50% |
| Jul 19, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 36.68 | -0.86% |
| Jul 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 36.99 | -0.20% |
| Jul 17, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 37.07 | -2.58% |
| Jul 16, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 38.05 | 0.79% |
| Jul 15, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 37.75 | 0.17% |
| Jul 12, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 37.68 | 0.42% |
| Jul 11, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 37.53 | -0.69% |
| Jul 10, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 37.79 | 1.25% |
| Jul 9, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 37.32 | -0.20% |
| Jul 8, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 37.39 | 0.15% |
| Jul 5, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 37.34 | -0.37% |
| Jul 3, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 37.36 | 1.19% |
| Jul 2, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 36.92 | 0.46% |
| Jul 1, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 36.76 | 0.10% |
| Jun 28, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 36.72 | -0.25% |
| Jun 27, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 36.81 | -0.03% |
| Jun 26, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 36.82 | -0.20% |
| Jun 25, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 36.90 | 0.53% |
| Jun 24, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 36.70 | -0.48% |
| Jun 21, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 36.88 | -0.68% |
| Jun 20, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 37.13 | -0.32% |
| Jun 18, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 37.25 | 0.83% |
| Jun 17, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 36.94 | 0.51% |
| Jun 14, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 36.76 | -0.50% |
| Jun 13, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 36.94 | 0.25% |
| Jun 12, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 36.85 | 1.20% |
| Jun 11, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 36.41 | -0.38% |
| Jun 10, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 36.55 | 1.13% |
| Jun 7, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 36.14 | -0.41% |
| Jun 6, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 36.29 | -0.66% |
| Jun 5, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 36.53 | 1.71% |